ARK Historical Data

ARK Page 38
Download
Date Close Price change Market cap Trading volume
Apr 2, 2021 $ 3
+1.94%
$ 319.26 million $ 36.1 million
Apr 1, 2021 $ 2.94
-5.60%
$ 313.19 million $ 37.71 million
Mar 30, 2021 $ 3.16
+25.54%
$ 335.9 million $ 272.04 million
Mar 29, 2021 $ 2.51
+26.75%
$ 267.58 million $ 180.98 million
Mar 28, 2021 $ 1.98
+6.17%
$ 211.1 million $ 36.54 million
Mar 27, 2021 $ 1.87
+2.73%
$ 198.83 million $ 16.51 million
Mar 26, 2021 $ 1.82
+12.27%
$ 193.48 million $ 44.61 million
Mar 25, 2021 $ 1.62
-6.59%
$ 172.38 million $ 16.83 million
Mar 24, 2021 $ 1.73
-10.29%
$ 184.54 million $ 24.2 million
Mar 23, 2021 $ 1.93
+14.92%
$ 205.71 million $ 39.32 million
Mar 22, 2021 $ 1.68
-2.74%
$ 179 million $ 25.92 million
Mar 21, 2021 $ 1.73
+13.55%
$ 184.04 million $ 28.46 million
Mar 20, 2021 $ 1.52
+2.04%
$ 162.08 million $ 35.56 million
Mar 19, 2021 $ 1.49
+5.23%
$ 158.83 million $ 10.74 million
Mar 18, 2021 $ 1.42
+2.35%
$ 150.94 million $ 15.96 million
Mar 17, 2021 $ 1.39
+0.40%
$ 147.47 million $ 11.19 million
Mar 16, 2021 $ 1.38
+0.61%
$ 146.87 million $ 11.69 million
Mar 15, 2021 $ 1.37
-7.70%
$ 145.98 million $ 23.35 million
Mar 14, 2021 $ 1.49
-4.75%
$ 158.16 million $ 18.21 million
Mar 13, 2021 $ 1.56
-2.59%
$ 166.05 million $ 21.82 million
Mar 12, 2021 $ 1.6
+14.17%
$ 170.49 million $ 28.12 million
Mar 11, 2021 $ 1.4
+0.89%
$ 149.34 million $ 11.02 million
Mar 10, 2021 $ 1.39
-2.73%
$ 148.02 million $ 11.66 million
Mar 9, 2021 $ 1.43
+1.97%
$ 152.18 million $ 15.68 million
Mar 8, 2021 $ 1.4
-1.51%
$ 149.21 million $ 9.22 million
Mar 7, 2021 $ 1.42
-2.33%
$ 151.6 million $ 10.86 million
Mar 6, 2021 $ 1.46
+11.84%
$ 155.23 million $ 40.15 million
Mar 5, 2021 $ 1.3
-1.66%
$ 138.8 million $ 9.29 million
Mar 4, 2021 $ 1.33
-4.66%
$ 141.14 million $ 12.81 million
Mar 3, 2021 $ 1.39
+4.00%
$ 148.11 million $ 14.78 million
Mar 2, 2021 $ 1.34
-0.95%
$ 142.42 million $ 11.51 million
Mar 1, 2021 $ 1.35
+6.10%
$ 143.8 million $ 28.11 million
Feb 28, 2021 $ 1.27
-5.47%
$ 135.52 million $ 94.89 million
Feb 27, 2021 $ 1.35
+13.22%
$ 143.35 million $ 138.22 million
Feb 26, 2021 $ 1.19
+3.84%
$ 126.47 million $ 18.6 million
Feb 25, 2021 $ 1.15
+3.00%
$ 122.09 million $ 43.28 million
Feb 24, 2021 $ 1.11
+4.34%
$ 118.47 million $ 18.33 million
Feb 23, 2021 $ 1.07
-27.68%
$ 113.36 million $ 36.57 million
Feb 22, 2021 $ 1.47
+3.29%
$ 156.69 million $ 127.75 million
Feb 21, 2021 $ 1.43
+33.61%
$ 151.69 million $ 252.93 million
Feb 20, 2021 $ 1.07
-5.45%
$ 113.55 million $ 11.78 million
Feb 19, 2021 $ 1.13
-0.86%
$ 120.1 million $ 17.55 million
Feb 18, 2021 $ 1.14
+38.95%
$ 121.17 million $ 57.13 million
Feb 17, 2021 $ 0.819
+5.17%
$ 87.2 million $ 17.89 million
Feb 16, 2021 $ 0.78
-0.12%
$ 82.95 million $ 6.5 million
Feb 15, 2021 $ 0.78
-6.84%
$ 82.95 million $ 14.16 million
Feb 14, 2021 $ 0.836
+4.43%
$ 88.91 million $ 52.9 million
Feb 13, 2021 $ 0.804
+6.22%
$ 85.52 million $ 12.09 million
Feb 12, 2021 $ 0.756
+7.05%
$ 80.49 million $ 11.49 million
Feb 11, 2021 $ 0.707
+12.66%
$ 75.2 million $ 11.34 million